KissMeData/069080/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194400	790531870	16730	16730	16730	16730	3224
3	20240913	194300	790531870	16730	16730	16730	16730	0
4	20240913	194200	790531870	16730	16730	16730	16730	0
5	20240913	194100	790531870	16730	16730	16730	16730	0
6	20240913	194000	790531870	16730	16730	16730	16730	0
7	20240913	193900	790531870	16730	16730	16730	16730	0
8	20240913	193800	790531870	16730	16730	16730	16730	0
9	20240913	193700	790531870	16730	16730	16730	16730	0
10	20240913	193600	790531870	16730	16730	16730	16730	0
11	20240913	193500	790531870	16730	16730	16730	16730	0
12	20240913	193400	790531870	16730	16730	16730	16730	0
13	20240913	193300	790531870	16730	16730	16730	16730	0
14	20240913	193200	790531870	16730	16730	16730	16730	0
15	20240913	193100	790531870	16730	16730	16730	16730	0
16	20240913	193000	790531870	16730	16730	16730	16730	0
17	20240913	192900	790531870	16730	16730	16730	16730	0
18	20240913	192800	790531870	16730	16730	16730	16730	0
19	20240913	192700	790531870	16730	16730	16730	16730	0
20	20240913	192600	790531870	16730	16730	16730	16730	0
21	20240913	192500	790531870	16730	16730	16730	16730	0
22	20240913	192400	790531870	16730	16730	16730	16730	0
23	20240913	192300	790531870	16730	16730	16730	16730	0
24	20240913	192200	790531870	16730	16730	16730	16730	0
25	20240913	192100	790531870	16730	16730	16730	16730	0
26	20240913	192000	790531870	16730	16730	16730	16730	0
27	20240913	191900	790531870	16730	16730	16730	16730	0
28	20240913	191800	790531870	16730	16730	16730	16730	0
29	20240913	191700	790531870	16730	16730	16730	16730	0
30	20240913	191600	790531870	16730	16730	16730	16730	0
31	20240913	191500	790531870	16730	16730	16730	16730	0
32	20240913	191400	790531870	16730	16730	16730	16730	3224
33	20240913	191300	790531870	16730	16730	16730	16730	0
34	20240913	191200	790531870	16730	16730	16730	16730	0
35	20240913	191100	790531870	16730	16730	16730	16730	0
36	20240913	191000	790531870	16730	16730	16730	16730	0
37	20240913	190900	790531870	16730	16730	16730	16730	0
38	20240913	190800	790531870	16730	16730	16730	16730	0
39	20240913	190700	790531870	16730	16730	16730	16730	0
40	20240913	190600	790531870	16730	16730	16730	16730	0
41	20240913	190500	790531870	16730	16730	16730	16730	0
42	20240913	190400	790531870	16730	16730	16730	16730	0
43	20240913	190300	790531870	16730	16730	16730	16730	0
44	20240913	190200	790531870	16730	16730	16730	16730	0
45	20240913	190100	790531870	16730	16730	16730	16730	0
46	20240913	190000	790531870	16730	16730	16730	16730	0
47	20240913	185900	790531870	16730	16730	16730	16730	0
48	20240913	185800	790531870	16730	16730	16730	16730	0
49	20240913	185700	790531870	16730	16730	16730	16730	0
50	20240913	185600	790531870	16730	16730	16730	16730	0
51	20240913	185500	790531870	16730	16730	16730	16730	0
52	20240913	185400	790531870	16730	16730	16730	16730	0
53	20240913	185300	790531870	16730	16730	16730	16730	0
54	20240913	185200	790531870	16730	16730	16730	16730	0
55	20240913	185100	790531870	16730	16730	16730	16730	0
56	20240913	185000	790531870	16730	16730	16730	16730	0
57	20240913	184900	790531870	16730	16730	16730	16730	0
58	20240913	184800	790531870	16730	16730	16730	16730	0
59	20240913	184700	790531870	16730	16730	16730	16730	0
60	20240913	184600	790531870	16730	16730	16730	16730	0
61	20240913	184500	790531870	16730	16730	16730	16730	0
62	20240913	184400	790531870	16730	16730	16730	16730	3224
63	20240913	184300	790531870	16730	16730	16730	16730	0
64	20240913	184200	790531870	16730	16730	16730	16730	0
65	20240913	184100	790531870	16730	16730	16730	16730	0
66	20240913	184000	790531870	16730	16730	16730	16730	0
67	20240913	183900	790531870	16730	16730	16730	16730	0
68	20240913	183800	790531870	16730	16730	16730	16730	0
69	20240913	183700	790531870	16730	16730	16730	16730	0
70	20240913	183600	790531870	16730	16730	16730	16730	0
71	20240913	183500	790531870	16730	16730	16730	16730	0
72	20240913	183400	790531870	16730	16730	16730	16730	0
73	20240913	183300	790531870	16730	16730	16730	16730	0
74	20240913	183200	790531870	16730	16730	16730	16730	0
75	20240913	183100	790531870	16730	16730	16730	16730	0
76	20240913	183000	790531870	16730	16730	16730	16730	0
77	20240913	182900	790531870	16730	16730	16730	16730	0
78	20240913	182800	790531870	16730	16730	16730	16730	0
79	20240913	182700	790531870	16730	16730	16730	16730	0
80	20240913	182600	790531870	16730	16730	16730	16730	0
81	20240913	182500	790531870	16730	16730	16730	16730	0
82	20240913	182400	790531870	16730	16730	16730	16730	0
83	20240913	182300	790531870	16730	16730	16730	16730	0
84	20240913	182200	790531870	16730	16730	16730	16730	0
85	20240913	182100	790531870	16730	16730	16730	16730	0
86	20240913	182000	790531870	16730	16730	16730	16730	0
87	20240913	181900	790531870	16730	16730	16730	16730	0
88	20240913	181800	790531870	16730	16730	16730	16730	0
89	20240913	181700	790531870	16730	16730	16730	16730	0
90	20240913	181600	790531870	16730	16730	16730	16730	0
91	20240913	181500	790531870	16730	16730	16730	16730	0
92	20240913	181400	790531870	16730	16730	16730	16730	3224
93	20240913	181300	790531870	16730	16730	16730	16730	0
94	20240913	181200	790531870	16730	16730	16730	16730	0
95	20240913	181100	790531870	16730	16730	16730	16730	0
96	20240913	181000	790531870	16730	16730	16730	16730	0
97	20240913	180900	790531870	16730	16730	16730	16730	0
98	20240913	180800	790531870	16730	16730	16730	16730	0
99	20240913	180700	790531870	16730	16730	16730	16730	0
100	20240913	180600	790531870	16730	16730	16730	16730	0
101	20240913	180500	790531870	16730	16730	16730	16730	0
102	20240913	180400	790531870	16730	16730	16730	16730	0
103	20240913	180300	790531870	16730	16730	16730	16730	0
104	20240913	180200	790531870	16730	16730	16730	16730	0
105	20240913	180100	790531870	16730	16730	16730	16730	0
106	20240913	180000	790531870	16730	16730	16730	16730	0
107	20240913	175900	790531870	16730	16730	16730	16730	0
108	20240913	175800	790531870	16730	16730	16730	16730	0
109	20240913	175700	790531870	16730	16730	16730	16730	0
110	20240913	175600	790531870	16730	16730	16730	16730	0
111	20240913	175500	790531870	16730	16730	16730	16730	0
112	20240913	175400	790531870	16730	16730	16730	16730	0
113	20240913	175300	790531870	16730	16730	16730	16730	0
114	20240913	175200	790531870	16730	16730	16730	16730	0
115	20240913	175100	790531870	16730	16730	16730	16730	0
116	20240913	175000	790531870	16730	16730	16730	16730	0
117	20240913	174900	790531870	16730	16730	16730	16730	0
118	20240913	174800	790531870	16730	16730	16730	16730	0
119	20240913	174700	790531870	16730	16730	16730	16730	0
120	20240913	174600	790531870	16730	16730	16730	16730	0
121	20240913	174500	790531870	16730	16730	16730	16730	0
122	20240913	174400	790531870	16730	16730	16730	16730	3224
123	20240913	174300	790531870	16730	16730	16730	16730	0
124	20240913	174200	790531870	16730	16730	16730	16730	0
125	20240913	174100	790531870	16730	16730	16730	16730	0
126	20240913	174000	790531870	16730	16730	16730	16730	0
127	20240913	173900	790531870	16730	16730	16730	16730	0
128	20240913	173800	790531870	16730	16730	16730	16730	0
129	20240913	173700	790531870	16730	16730	16730	16730	0
130	20240913	173600	790531870	16730	16730	16730	16730	0
131	20240913	173500	790531870	16730	16730	16730	16730	0
132	20240913	173400	790531870	16730	16730	16730	16730	0
133	20240913	173300	790531870	16730	16730	16730	16730	0
134	20240913	173200	790531870	16730	16730	16730	16730	0
135	20240913	173100	790531870	16730	16730	16730	16730	0
136	20240913	173000	790531870	16730	16730	16730	16730	0
137	20240913	172900	790531870	16730	16730	16730	16730	0
138	20240913	172800	790531870	16730	16730	16730	16730	0
139	20240913	172700	790531870	16730	16730	16730	16730	0
140	20240913	172600	790531870	16730	16730	16730	16730	0
141	20240913	172500	790531870	16730	16730	16730	16730	0
142	20240913	172400	790531870	16730	16730	16730	16730	0
143	20240913	172300	790531870	16730	16730	16730	16730	0
144	20240913	172200	790531870	16730	16730	16730	16730	0
145	20240913	172100	790531870	16730	16730	16730	16730	0
146	20240913	172000	790531870	16730	16730	16730	16730	0
147	20240913	171900	790531870	16730	16730	16730	16730	0
148	20240913	171800	790531870	16730	16730	16730	16730	0
149	20240913	171700	790531870	16730	16730	16730	16730	0
150	20240913	171600	790531870	16730	16730	16730	16730	0
151	20240913	171500	790531870	16730	16730	16730	16730	0
152	20240913	171400	790531870	16730	16730	16730	16730	3224
153	20240913	171300	790531870	16730	16730	16730	16730	0
154	20240913	171200	790531870	16730	16730	16730	16730	0
155	20240913	171100	790531870	16730	16730	16730	16730	0
156	20240913	171000	790531870	16730	16730	16730	16730	0
157	20240913	170900	790531870	16730	16730	16730	16730	0
158	20240913	170800	790531870	16730	16730	16730	16730	0
159	20240913	170700	790531870	16730	16730	16730	16730	0
160	20240913	170600	790531870	16730	16730	16730	16730	0
161	20240913	170500	790531870	16730	16730	16730	16730	0
162	20240913	170400	790531870	16730	16730	16730	16730	0
163	20240913	170300	790531870	16730	16730	16730	16730	0
164	20240913	170200	790531870	16730	16730	16730	16730	0
165	20240913	170100	790531870	16730	16730	16730	16730	0
166	20240913	170000	790531870	16730	16730	16730	16730	0
167	20240913	165900	790531870	16730	16730	16730	16730	0
168	20240913	165800	790531870	16730	16730	16730	16730	0
169	20240913	165700	790531870	16730	16730	16730	16730	0
170	20240913	165600	790531870	16730	16730	16730	16730	0
171	20240913	165500	790531870	16730	16730	16730	16730	0
172	20240913	165400	790531870	16730	16730	16730	16730	0
173	20240913	165300	790531870	16730	16730	16730	16730	0
174	20240913	165200	790531870	16730	16730	16730	16730	0
175	20240913	165100	790531870	16730	16730	16730	16730	0
176	20240913	165000	790531870	16730	16730	16730	16730	0
177	20240913	164900	790531870	16730	16730	16730	16730	0
178	20240913	164800	790531870	16730	16730	16730	16730	0
179	20240913	164700	790531870	16730	16730	16730	16730	0
180	20240913	164600	790531870	16730	16730	16730	16730	0
181	20240913	164500	790531870	16730	16730	16730	16730	0
182	20240913	164400	790531870	16730	16730	16730	16730	3224
183	20240913	164300	790531870	16730	16730	16730	16730	0
184	20240913	164200	790531870	16730	16730	16730	16730	0
185	20240913	164100	790531870	16730	16730	16730	16730	0
186	20240913	164000	790531870	16730	16730	16730	16730	0
187	20240913	163900	790531870	16730	16730	16730	16730	0
188	20240913	163800	790531870	16730	16730	16730	16730	0
189	20240913	163700	790531870	16730	16730	16730	16730	0
190	20240913	163600	790531870	16730	16730	16730	16730	0
191	20240913	163500	790531870	16730	16730	16730	16730	0
192	20240913	163400	790531870	16730	16730	16730	16730	0
193	20240913	163300	790531870	16730	16730	16730	16730	0
194	20240913	163200	790531870	16730	16730	16730	16730	0
195	20240913	163100	790531870	16730	16730	16730	16730	0
196	20240913	163000	790531870	16730	16730	16730	16730	0
197	20240913	162900	790531870	16730	16730	16730	16730	0
198	20240913	162800	790531870	16730	16730	16730	16730	0
199	20240913	162700	790531870	16730	16730	16730	16730	0
200	20240913	162600	790531870	16730	16730	16730	16730	0
201	20240913	162500	790531870	16730	16730	16730	16730	0
202	20240913	162400	790531870	16730	16730	16730	16730	0
203	20240913	162300	790531870	16730	16730	16730	16730	0
204	20240913	162200	790531870	16730	16730	16730	16730	0
205	20240913	162100	790531870	16730	16730	16730	16730	0
206	20240913	162000	790531870	16730	16730	16730	16730	0
207	20240913	161900	790531870	16730	16730	16730	16730	0
208	20240913	161800	790531870	16730	16730	16730	16730	0
209	20240913	161700	790531870	16730	16730	16730	16730	0
210	20240913	161600	790531870	16730	16730	16730	16730	0
211	20240913	161500	790531870	16730	16730	16730	16730	0
212	20240913	161400	790531870	16730	16730	16730	16730	3224
213	20240913	161300	790531870	16730	16730	16730	16730	0
214	20240913	161200	790531870	16730	16730	16730	16730	0
215	20240913	161100	790531870	16730	16730	16730	16730	0
216	20240913	161000	790531870	16730	16730	16730	16730	0
217	20240913	160900	790531870	16730	16730	16730	16730	0
218	20240913	160800	790531870	16730	16730	16730	16730	0
219	20240913	160700	790531870	16730	16730	16730	16730	0
220	20240913	160600	790531870	16730	16730	16730	16730	0
221	20240913	160500	790531870	16730	16730	16730	16730	0
222	20240913	160400	790531870	16730	16730	16730	16730	0
223	20240913	160300	790531870	16730	16730	16730	16730	0
224	20240913	160200	790531870	16730	16730	16730	16730	0
225	20240913	160100	790531870	16730	16730	16730	16730	0
226	20240913	160000	790531870	16730	16730	16730	16730	0
227	20240913	155900	790531870	16730	16730	16730	16730	0
228	20240913	155800	790531870	16730	16730	16730	16730	0
229	20240913	155700	790531870	16730	16730	16730	16730	0
230	20240913	155600	790531870	16730	16730	16730	16730	0
231	20240913	155500	790531870	16730	16730	16730	16730	0
232	20240913	155400	790531870	16730	16730	16730	16730	0
233	20240913	155300	790531870	16730	16730	16730	16730	0
234	20240913	155200	790531870	16730	16730	16730	16730	0
235	20240913	155100	790531870	16730	16730	16730	16730	0
236	20240913	155000	790531870	16730	16730	16730	16730	0
237	20240913	154900	790531870	16730	16730	16730	16730	0
238	20240913	154800	790531870	16730	16730	16730	16730	0
239	20240913	154700	790531870	16730	16730	16730	16730	0
240	20240913	154600	790531870	16730	16730	16730	16730	0
241	20240913	154500	790531870	16730	16730	16730	16730	0
242	20240913	154400	790531870	16730	16730	16730	16730	3224
243	20240913	154300	790531870	16730	16730	16730	16730	0
244	20240913	154200	790531870	16730	16730	16730	16730	0
245	20240913	154100	790531870	16730	16730	16730	16730	0
246	20240913	154000	790531870	16730	16730	16730	16730	0
247	20240913	153900	790531870	16730	16730	16730	16730	0
248	20240913	153800	790531870	16730	16730	16730	16730	0
249	20240913	153700	790531870	16730	16730	16730	16730	0
250	20240913	153600	790531870	16730	16730	16730	16730	0
251	20240913	153500	790531870	16730	16730	16730	16730	0
252	20240913	153400	790531870	16730	16730	16730	16730	0
253	20240913	153300	790531870	16730	16730	16730	16730	0
254	20240913	153200	790531870	16730	16730	16730	16730	0
255	20240913	153100	790531870	16730	16730	16730	16730	0
256	20240913	153000	790531870	16730	16730	16730	16730	3224
257	20240913	152900	736594350	16660	16660	16660	16660	0
258	20240913	152800	736594350	16660	16660	16660	16660	0
259	20240913	152700	736594350	16660	16660	16660	16660	0
260	20240913	152600	736594350	16660	16660	16660	16660	0
261	20240913	152500	736594350	16660	16660	16660	16660	0
262	20240913	152400	736594350	16660	16660	16660	16660	0
263	20240913	152300	736594350	16660	16660	16660	16660	0
264	20240913	152200	736594350	16660	16660	16660	16660	0
265	20240913	152100	736594350	16660	16660	16660	16660	0
266	20240913	152000	736594350	16660	16660	16660	16660	0
267	20240913	151900	736594350	16660	16650	16660	16640	79
268	20240913	151800	735278820	16650	16640	16650	16640	141
269	20240913	151700	732932570	16640	16650	16650	16640	59
270	20240913	151600	731950770	16650	16660	16660	16650	9
271	20240913	151500	731800910	16650	16660	16660	16650	114
272	20240913	151400	729902780	16660	16660	16660	16660	0
273	20240913	151300	729902780	16660	16660	16660	16660	8
274	20240913	151200	729769500	16650	16650	16650	16650	41
275	20240913	151100	729086850	16630	16630	16630	16630	0
276	20240913	151000	729086850	16630	16630	16630	16630	10
277	20240913	150900	728920550	16630	16630	16630	16630	120
278	20240913	150800	726924950	16630	16630	16630	16630	103
279	20240913	150700	725212060	16660	16640	16660	16640	175
280	20240913	150600	722298410	16640	16640	16640	16640	127
281	20240913	150500	720185130	16630	16630	16630	16630	0
282	20240913	150400	720185130	16630	16630	16630	16630	300
283	20240913	150300	715196130	16630	16630	16630	16630	0
284	20240913	150200	715196130	16630	16630	16630	16630	0
285	20240913	150100	715196130	16630	16630	16630	16630	261
286	20240913	150000	710855700	16630	16620	16630	16620	515
287	20240913	145900	702291320	16630	16630	16630	16630	1
288	20240913	145800	702274690	16610	16650	16650	16610	855
289	20240913	145700	688059560	16650	16650	16650	16650	34
290	20240913	145600	687493460	16630	16630	16630	16630	0
291	20240913	145500	687493460	16630	16630	16630	16630	62
292	20240913	145400	686462400	16630	16630	16630	16630	200
293	20240913	145300	683136400	16630	16630	16630	16630	86
294	20240913	145200	681706220	16630	16630	16630	16630	0
295	20240913	145100	681706220	16630	16630	16630	16630	10
296	20240913	145000	681539920	16630	16630	16630	16630	11
297	20240913	144900	681356990	16630	16630	16630	16630	22
298	20240913	144800	680991130	16620	16620	16620	16620	161
299	20240913	144700	678315310	16620	16650	16650	16620	771
300	20240913	144600	665489610	16660	16660	16660	16660	0
301	20240913	144500	665489610	16660	16680	16680	16660	377
302	20240913	144400	659201850	16690	16690	16690	16690	0
303	20240913	144300	659201850	16690	16690	16690	16690	33
304	20240913	144200	658651080	16700	16710	16710	16700	265
305	20240913	144100	654225090	16700	16680	16740	16680	684
306	20240913	144000	642792230	16680	16680	16680	16680	2
307	20240913	143900	642758870	16680	16680	16680	16680	22
308	20240913	143800	642391910	16670	16670	16670	16670	0
309	20240913	143700	642391910	16670	16670	16670	16670	0
310	20240913	143600	642391910	16670	16680	16680	16670	113
311	20240913	143500	640507200	16660	16670	16670	16660	26
312	20240913	143400	640073820	16660	16660	16660	16660	69
313	20240913	143300	638924280	16660	16660	16660	16660	42
314	20240913	143200	638224560	16640	16640	16640	16640	0
315	20240913	143100	638224560	16640	16640	16640	16640	59
316	20240913	143000	637242800	16640	16640	16640	16640	0
317	20240913	142900	637242800	16640	16630	16640	16630	87
318	20240913	142800	635795390	16640	16640	16640	16640	0
319	20240913	142700	635795390	16640	16640	16640	16640	88
320	20240913	142600	634331070	16630	16630	16630	16630	64
321	20240913	142500	633266750	16630	16650	16650	16630	103
322	20240913	142400	631552060	16650	16650	16650	16650	0
323	20240913	142300	631552060	16650	16650	16650	16650	73
324	20240913	142200	630336610	16650	16650	16650	16650	60
325	20240913	142100	629337610	16650	16650	16650	16650	0
326	20240913	142000	629337610	16650	16650	16650	16650	1
327	20240913	141900	629320960	16650	16650	16650	16650	19
328	20240913	141800	629004610	16650	16650	16650	16650	54
329	20240913	141700	628105510	16640	16640	16640	16640	0
330	20240913	141600	628105510	16640	16640	16640	16640	48
331	20240913	141500	627306790	16640	16640	16640	16640	0
332	20240913	141400	627306790	16640	16640	16640	16640	0
333	20240913	141300	627306790	16640	16640	16640	16640	53
334	20240913	141200	626424870	16650	16650	16650	16650	0
335	20240913	141100	626424870	16650	16650	16650	16650	45
336	20240913	141000	625675620	16640	16650	16650	16640	27
337	20240913	140900	625226320	16650	16650	16650	16650	0
338	20240913	140800	625226320	16650	16650	16650	16650	0
339	20240913	140700	625226320	16650	16650	16650	16650	0
340	20240913	140600	625226320	16650	16650	16650	16650	18
341	20240913	140500	624926620	16640	16640	16640	16640	0
342	20240913	140400	624926620	16640	16640	16640	16640	139
343	20240913	140300	622613660	16640	16640	16640	16640	55
344	20240913	140200	621698460	16640	16640	16640	16640	0
345	20240913	140100	621698460	16640	16640	16640	16640	0
346	20240913	140000	621698460	16640	16640	16640	16640	7
347	20240913	135900	621581980	16640	16640	16640	16640	35
348	20240913	135800	620999580	16640	16640	16640	16640	0
349	20240913	135700	620999580	16640	16640	16640	16640	21
350	20240913	135600	620650140	16640	16640	16640	16640	0
351	20240913	135500	620650140	16640	16640	16640	16640	32
352	20240913	135400	620117660	16650	16650	16650	16650	0
353	20240913	135300	620117660	16650	16650	16650	16650	0
354	20240913	135200	620117660	16650	16650	16650	16650	33
355	20240913	135100	619568210	16650	16650	16650	16650	1
356	20240913	135000	619551560	16650	16650	16650	16650	0
357	20240913	134900	619551560	16650	16630	16650	16630	686
358	20240913	134800	608132160	16620	16610	16620	16610	123
359	20240913	134700	606088210	16620	16620	16620	16620	50
360	20240913	134600	605257210	16610	16610	16610	16610	0
361	20240913	134500	605257210	16610	16610	16610	16610	0
362	20240913	134400	605257210	16610	16610	16610	16610	0
363	20240913	134300	605257210	16610	16610	16610	16610	0
364	20240913	134200	605257210	16610	16610	16610	16610	0
365	20240913	134100	605257210	16610	16620	16620	16610	9
366	20240913	134000	605107700	16610	16610	16610	16610	1
367	20240913	133900	605091090	16610	16620	16620	16610	106
368	20240913	133800	603330420	16630	16630	16630	16630	0
369	20240913	133700	603330420	16630	16630	16630	16630	15
370	20240913	133600	603080970	16620	16620	16620	16620	0
371	20240913	133500	603080970	16620	16620	16620	16620	121
372	20240913	133400	601069950	16620	16620	16620	16620	0
373	20240913	133300	601069950	16620	16620	16620	16620	0
374	20240913	133200	601069950	16620	16620	16620	16620	0
375	20240913	133100	601069950	16620	16620	16620	16620	0
376	20240913	133000	601069950	16620	16620	16620	16620	0
377	20240913	132900	601069950	16620	16620	16620	16620	0
378	20240913	132800	601069950	16620	16620	16620	16620	0
379	20240913	132700	601069950	16620	16640	16640	16620	590
380	20240913	132600	591254750	16650	16650	16650	16650	0
381	20240913	132500	591254750	16650	16650	16650	16650	0
382	20240913	132400	591254750	16650	16650	16650	16650	0
383	20240913	132300	591254750	16650	16650	16650	16650	0
384	20240913	132200	591254750	16650	16650	16650	16650	108
385	20240913	132100	589456550	16650	16650	16650	16650	0
386	20240913	132000	589456550	16650	16650	16650	16650	59
387	20240913	131900	588474200	16650	16650	16650	16650	0
388	20240913	131800	588474200	16650	16650	16650	16650	0
389	20240913	131700	588474200	16650	16650	16650	16650	0
390	20240913	131600	588474200	16650	16650	16650	16650	0
391	20240913	131500	588474200	16650	16650	16650	16650	76
392	20240913	131400	587208800	16650	16650	16650	16650	0
393	20240913	131300	587208800	16650	16650	16650	16650	25
394	20240913	131200	586792550	16650	16650	16650	16650	35
395	20240913	131100	586209800	16650	16650	16650	16650	19
396	20240913	131000	585893450	16650	16650	16650	16650	0
397	20240913	130900	585893450	16650	16650	16650	16650	0
398	20240913	130800	585893450	16650	16650	16650	16650	0
399	20240913	130700	585893450	16650	16650	16650	16650	10
400	20240913	130600	585726950	16650	16650	16650	16650	0
401	20240913	130500	585726950	16650	16650	16650	16650	32
402	20240913	130400	585194150	16650	16650	16650	16650	20
403	20240913	130300	584861150	16650	16650	16650	16650	1
404	20240913	130200	584844500	16650	16650	16650	16650	1
405	20240913	130100	584827850	16650	16650	16650	16650	0
406	20240913	130000	584827850	16650	16650	16650	16650	11
407	20240913	125900	584644700	16650	16650	16650	16650	46
408	20240913	125800	583878800	16640	16640	16640	16640	0
409	20240913	125700	583878800	16640	16640	16640	16640	0
410	20240913	125600	583878800	16640	16640	16640	16640	5
411	20240913	125500	583795600	16650	16650	16650	16650	0
412	20240913	125400	583795600	16650	16650	16650	16650	1
413	20240913	125300	583778950	16650	16640	16650	16640	47
414	20240913	125200	582996810	16640	16640	16640	16640	68
415	20240913	125100	581865290	16650	16680	16680	16650	486
416	20240913	125000	573768930	16700	16700	16700	16700	0
417	20240913	124900	573768930	16700	16700	16700	16700	0
418	20240913	124800	573768930	16700	16700	16700	16700	0
419	20240913	124700	573768930	16700	16700	16700	16700	0
420	20240913	124600	573768930	16700	16690	16700	16690	43
421	20240913	124500	573050870	16690	16690	16690	16690	10
422	20240913	124400	572883970	16700	16700	16700	16700	14
423	20240913	124300	572650170	16700	16700	16700	16700	95
424	20240913	124200	571063670	16700	16700	16700	16700	0
425	20240913	124100	571063670	16700	16700	16700	16700	136
426	20240913	124000	568792470	16700	16700	16700	16700	0
427	20240913	123900	568792470	16700	16700	16700	16700	0
428	20240913	123800	568792470	16700	16700	16700	16700	74
429	20240913	123700	567556670	16690	16690	16690	16690	43
430	20240913	123600	566839000	16680	16680	16680	16680	1
431	20240913	123500	566822320	16690	16690	16690	16690	0
432	20240913	123400	566822320	16690	16690	16690	16690	0
433	20240913	123300	566822320	16690	16690	16690	16690	0
434	20240913	123200	566822320	16690	16690	16690	16690	0
435	20240913	123100	566822320	16690	16680	16690	16680	10
436	20240913	123000	566655430	16690	16660	16690	16660	56
437	20240913	122900	565720830	16660	16660	16660	16660	0
438	20240913	122800	565720830	16660	16660	16660	16660	0
439	20240913	122700	565720830	16660	16660	16660	16660	0
440	20240913	122600	565720830	16660	16660	16660	16660	10
441	20240913	122500	565554230	16660	16650	16660	16650	625
442	20240913	122400	555145330	16650	16650	16650	16650	0
443	20240913	122300	555145330	16650	16650	16650	16650	42
444	20240913	122200	554446030	16650	16650	16650	16650	0
445	20240913	122100	554446030	16650	16650	16650	16650	0
446	20240913	122000	554446030	16650	16650	16650	16650	0
447	20240913	121900	554446030	16650	16650	16650	16650	11
448	20240913	121800	554262880	16650	16650	16650	16650	0
449	20240913	121700	554262880	16650	16650	16650	16650	0
450	20240913	121600	554262880	16650	16650	16650	16650	0
451	20240913	121500	554262880	16650	16650	16650	16650	0
452	20240913	121400	554262880	16650	16650	16650	16650	0
453	20240913	121300	554262880	16650	16650	16650	16650	43
454	20240913	121200	553546930	16650	16650	16650	16650	0
455	20240913	121100	553546930	16650	16650	16650	16650	0
456	20240913	121000	553546930	16650	16650	16650	16650	4
457	20240913	120900	553480330	16640	16640	16640	16640	0
458	20240913	120800	553480330	16640	16640	16640	16640	0
459	20240913	120700	553480330	16640	16640	16640	16640	0
460	20240913	120600	553480330	16640	16640	16640	16640	0
461	20240913	120500	553480330	16640	16640	16640	16640	0
462	20240913	120400	553480330	16640	16640	16640	16640	3
463	20240913	120300	553430410	16640	16640	16640	16640	0
464	20240913	120200	553430410	16640	16640	16640	16640	0
465	20240913	120100	553430410	16640	16640	16640	16640	54
466	20240913	120000	552531850	16640	16640	16640	16640	1
467	20240913	115900	552515210	16640	16640	16640	16640	0
468	20240913	115800	552515210	16640	16640	16640	16640	0
469	20240913	115700	552515210	16640	16640	16640	16640	0
470	20240913	115600	552515210	16640	16640	16640	16640	0
471	20240913	115500	552515210	16640	16640	16640	16640	0
472	20240913	115400	552515210	16640	16640	16640	16640	0
473	20240913	115300	552515210	16640	16640	16640	16640	0
474	20240913	115200	552515210	16640	16640	16640	16640	0
475	20240913	115100	552515210	16640	16640	16640	16640	0
476	20240913	115000	552515210	16640	16640	16640	16640	0
477	20240913	114900	552515210	16640	16640	16640	16640	0
478	20240913	114800	552515210	16640	16640	16640	16640	0
479	20240913	114700	552515210	16640	16640	16640	16640	0
480	20240913	114600	552515210	16640	16640	16640	16640	0
481	20240913	114500	552515210	16640	16640	16640	16640	0
482	20240913	114400	552515210	16640	16640	16640	16640	0
483	20240913	114300	552515210	16640	16640	16640	16640	0
484	20240913	114200	552515210	16640	16640	16640	16640	4
485	20240913	114100	552448650	16630	16630	16630	16630	0
486	20240913	114000	552448650	16630	16630	16630	16630	0
487	20240913	113900	552448650	16630	16630	16630	16630	0
488	20240913	113800	552448650	16630	16630	16630	16630	36
489	20240913	113700	551849970	16630	16690	16690	16630	261
490	20240913	113600	547499490	16700	16700	16700	16700	0
491	20240913	113500	547499490	16700	16700	16700	16700	2
492	20240913	113400	547466090	16700	16700	16700	16700	0
493	20240913	113300	547466090	16700	16700	16700	16700	2
494	20240913	113200	547432690	16700	16710	16710	16700	420
495	20240913	113100	540416210	16720	16720	16720	16720	0
496	20240913	113000	540416210	16720	16720	16720	16720	0
497	20240913	112900	540416210	16720	16720	16720	16720	0
498	20240913	112800	540416210	16720	16720	16720	16720	0
499	20240913	112700	540416210	16720	16720	16720	16720	0
500	20240913	112600	540416210	16720	16720	16720	16720	50
501	20240913	112500	539580210	16710	16710	16710	16710	0
502	20240913	112400	539580210	16710	16710	16710	16710	102
503	20240913	112300	537875790	16710	16710	16710	16710	0
504	20240913	112200	537875790	16710	16710	16710	16710	8
505	20240913	112100	537742110	16710	16710	16710	16710	0
506	20240913	112000	537742110	16710	16710	16710	16710	0
507	20240913	111900	537742110	16710	16710	16710	16710	0
508	20240913	111800	537742110	16710	16710	16710	16710	0
509	20240913	111700	537742110	16710	16710	16710	16710	40
510	20240913	111600	537073710	16710	16720	16720	16710	117
511	20240913	111500	535117660	16730	16730	16730	16730	0
512	20240913	111400	535117660	16730	16730	16730	16730	60
513	20240913	111300	534113860	16730	16730	16730	16730	100
514	20240913	111200	532440860	16730	16730	16730	16730	0
515	20240913	111100	532440860	16730	16730	16730	16730	0
516	20240913	111000	532440860	16730	16730	16730	16730	15
517	20240913	110900	532189910	16730	16730	16730	16730	227
518	20240913	110800	528392200	16730	16730	16730	16730	50
519	20240913	110700	527555700	16730	16740	16740	16730	44
520	20240913	110600	526819210	16740	16740	16740	16740	10
521	20240913	110500	526651810	16740	16740	16740	16740	8
522	20240913	110400	526517890	16740	16740	16740	16740	1
523	20240913	110300	526501150	16740	16730	16740	16730	43
524	20240913	110200	525781430	16750	16740	16770	16740	86
525	20240913	110100	524340300	16740	16750	16750	16740	102
526	20240913	110000	522631810	16750	16750	16750	16750	0
527	20240913	105900	522631810	16750	16740	16750	16740	285
528	20240913	105800	517858940	16740	16740	16740	16740	77
529	20240913	105700	516569960	16750	16750	16750	16750	0
530	20240913	105600	516569960	16750	16750	16750	16750	0
531	20240913	105500	516569960	16750	16750	16750	16750	0
532	20240913	105400	516569960	16750	16740	16750	16740	10
533	20240913	105300	516402470	16780	16740	16780	16740	38
534	20240913	105200	515764910	16740	16740	16740	16740	101
535	20240913	105100	514074170	16740	16740	16740	16740	107
536	20240913	105000	512282990	16740	16740	16770	16740	761
537	20240913	104900	499533570	16740	16730	16750	16730	259
538	20240913	104800	495195480	16720	16820	16820	16710	1392
539	20240913	104700	471842070	16840	16790	16840	16790	1602
540	20240913	104600	444906460	16790	16790	16790	16790	150
541	20240913	104500	442387960	16770	16750	16770	16750	2
542	20240913	104400	442354440	16730	16710	16800	16710	87
543	20240913	104300	440893160	16710	16800	16800	16700	77
544	20240913	104200	439600250	16800	16700	16800	16700	189
545	20240913	104100	436433300	16730	16630	16760	16630	1436
546	20240913	104000	412451980	16620	16610	16650	16610	650
547	20240913	103900	401648240	16600	16600	16600	16600	238
548	20240913	103800	397697440	16600	16600	16600	16600	68
549	20240913	103700	396568640	16600	16600	16600	16600	88
550	20240913	103600	395107840	16600	16600	16600	16600	11
551	20240913	103500	394925240	16600	16600	16600	16600	57
552	20240913	103400	393979040	16590	16590	16590	16590	1
553	20240913	103300	393962450	16600	16600	16600	16600	99
554	20240913	103200	392319050	16600	16600	16600	16600	3
555	20240913	103100	392269250	16590	16590	16590	16590	106
556	20240913	103000	390510710	16590	16590	16590	16590	0
557	20240913	102900	390510710	16590	16590	16590	16590	0
558	20240913	102800	390510710	16590	16590	16590	16590	0
559	20240913	102700	390510710	16590	16590	16590	16590	0
560	20240913	102600	390510710	16590	16590	16590	16590	30
561	20240913	102500	390013010	16600	16600	16600	16600	3
562	20240913	102400	389963210	16600	16600	16600	16600	20
563	20240913	102300	389631210	16590	16570	16590	16570	277
564	20240913	102200	385040820	16580	16580	16580	16580	0
565	20240913	102100	385040820	16580	16580	16580	16580	0
566	20240913	102000	385040820	16580	16570	16580	16570	223
567	20240913	101900	381344700	16580	16600	16610	16580	940
568	20240913	101800	365741660	16600	16620	16620	16600	720
569	20240913	101700	353782320	16620	16640	16640	16620	507
570	20240913	101600	345351990	16650	16650	16650	16650	0
571	20240913	101500	345351990	16650	16650	16650	16650	74
572	20240913	101400	344119890	16650	16650	16650	16650	0
573	20240913	101300	344119890	16650	16650	16650	16650	46
574	20240913	101200	343353990	16650	16650	16650	16650	2
575	20240913	101100	343320690	16650	16650	16650	16650	0
576	20240913	101000	343320690	16650	16650	16650	16650	16
577	20240913	100900	343054290	16660	16650	16660	16650	42
578	20240913	100800	342354680	16660	16650	16660	16650	20
579	20240913	100700	342021490	16650	16650	16650	16650	27
580	20240913	100600	341571940	16650	16640	16650	16640	13
581	20240913	100500	341355500	16640	16640	16640	16640	2
582	20240913	100400	341322220	16640	16640	16640	16640	31
583	20240913	100300	340806380	16630	16630	16630	16630	0
584	20240913	100200	340806380	16630	16630	16630	16630	178
585	20240913	100100	337846240	16630	16630	16630	16630	47
586	20240913	100000	337064630	16630	16630	16630	16630	15
587	20240913	095900	336815180	16630	16630	16630	16630	1
588	20240913	095800	336798550	16630	16630	16630	16630	2
589	20240913	095700	336765290	16630	16630	16630	16630	11
590	20240913	095600	336582360	16630	16630	16630	16620	221
591	20240913	095500	332908140	16630	16630	16630	16630	6
592	20240913	095400	332808360	16620	16670	16670	16620	1283
593	20240913	095300	311444150	16680	16680	16680	16680	3
594	20240913	095200	311394110	16670	16700	16700	16670	1025
595	20240913	095100	294295750	16700	16700	16700	16700	10
596	20240913	095000	294128750	16700	16700	16700	16690	11
597	20240913	094900	293945100	16690	16690	16690	16690	0
598	20240913	094800	293945100	16690	16690	16690	16690	38
599	20240913	094700	293310880	16690	16690	16690	16690	0
600	20240913	094600	293310880	16690	16690	16690	16690	190
601	20240913	094500	290139780	16690	16710	16710	16690	383
602	20240913	094400	283741000	16720	16710	16720	16710	53
603	20240913	094300	282855270	16710	16720	16720	16710	200
604	20240913	094200	279512300	16720	16750	16750	16720	147
605	20240913	094100	277051120	16750	16790	16790	16750	823
606	20240913	094000	263246290	16820	16820	16820	16820	0
607	20240913	093900	263246290	16820	16820	16820	16820	12
608	20240913	093800	263044450	16820	16820	16820	16820	52
609	20240913	093700	262169810	16800	16790	16800	16790	5
610	20240913	093600	262085820	16840	16840	16840	16840	0
611	20240913	093500	262085820	16840	16840	16840	16840	0
612	20240913	093400	262085820	16840	16840	16840	16840	100
613	20240913	093300	260401820	16760	16760	16760	16760	200
614	20240913	093200	257049820	16760	16720	16760	16720	65
615	20240913	093100	255960480	16720	16770	16770	16710	671
616	20240913	093000	244738780	16770	16770	16770	16770	0
617	20240913	092900	244738780	16770	16760	16770	16760	568
618	20240913	092800	235218990	16760	16760	16760	16760	0
619	20240913	092700	235218990	16760	16760	16760	16760	0
620	20240913	092600	235218990	16760	16760	16760	16760	16
621	20240913	092500	234950830	16760	16760	16760	16760	60
622	20240913	092400	233945230	16730	16730	16730	16730	487
623	20240913	092300	225797720	16680	16680	16680	16680	751
624	20240913	092200	213271040	16720	16690	16720	16660	916
625	20240913	092100	197999890	16720	16720	16720	16720	0
626	20240913	092000	197999890	16720	16720	16720	16690	1787
627	20240913	091900	168135630	16720	16770	16770	16720	2698
628	20240913	091800	122950090	16780	16780	16780	16780	38
629	20240913	091700	122312450	16780	16780	16780	16780	72
630	20240913	091600	121104290	16780	16790	16790	16780	50
631	20240913	091500	120264960	16790	16770	16790	16760	485
632	20240913	091400	112131530	16770	16770	16800	16760	320
633	20240913	091300	106764470	16750	16740	16750	16740	147
634	20240913	091200	104303270	16750	16740	16770	16740	755
635	20240913	091100	91658940	16730	16770	16770	16730	185
636	20240913	091000	88561250	16800	16800	16800	16800	5
637	20240913	090900	88477250	16760	16730	16760	16730	319
638	20240913	090800	83138130	16740	16740	16750	16740	256
639	20240913	090700	78851790	16740	16800	16800	16740	188
640	20240913	090600	75703470	16740	16800	16800	16740	139
641	20240913	090500	73370910	16800	16720	16800	16720	365
642	20240913	090400	67267610	16720	16770	16830	16720	471
643	20240913	090300	59384830	16790	16780	16840	16760	1652
644	20240913	090200	31631290	16780	16740	16790	16740	99
645	20240913	090100	29972330	16790	16870	16870	16720	1273
646	20240913	090000	8576980	16870	16850	16870	16840	509